Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.19 | 17.19 | 16.95 | 16.95 | 303 | -0.27(-1.59%) |
Jan 30, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 35 | -0.11(-0.63%) |
Jan 29, 2024 | 17.26 | 17.33 | 17.26 | 17.33 | 271 | +0.03(+0.15%) |
Jan 26, 2024 | 17.22 | 17.32 | 17.19 | 17.31 | 4,393 | +0.09(+0.51%) |
Jan 25, 2024 | 17.38 | 17.38 | 17.03 | 17.22 | 9,147 | -0.03(-0.19%) |
Jan 24, 2024 | 17.36 | 17.36 | 17.25 | 17.25 | 1,133 | +0.48(+2.83%) |
Jan 23, 2024 | 16.57 | 16.77 | 16.57 | 16.77 | 727 | +0.33(+2.03%) |
Jan 22, 2024 | 16.41 | 16.52 | 16.41 | 16.44 | 1,829 | -0.36(-2.14%) |
Jan 19, 2024 | 16.73 | 16.80 | 16.50 | 16.80 | 1,649 | +0.02(+0.11%) |
Jan 18, 2024 | 16.77 | 16.78 | 16.74 | 16.78 | 648 | +0.03(+0.19%) |
Jan 17, 2024 | 16.73 | 16.76 | 16.73 | 16.75 | 819 | -0.41(-2.39%) |
Jan 16, 2024 | 17.48 | 17.48 | 17.14 | 17.16 | 608 | -0.65(-3.63%) |
Jan 12, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 100 | +0.11(+0.65%) |
Jan 11, 2024 | 17.48 | 17.69 | 17.48 | 17.69 | 763 | -0.01(-0.06%) |
Jan 10, 2024 | 17.84 | 17.84 | 17.70 | 17.70 | 389 | -0.22(-1.24%) |
Jan 09, 2024 | 17.83 | 17.98 | 17.83 | 17.92 | 872 | -0.24(-1.33%) |
Jan 08, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 182 | +0.11(+0.59%) |
Jan 05, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 100 | +0.00(+0.01%) |
Jan 04, 2024 | 18.00 | 18.06 | 18.00 | 18.06 | 849 | -0.11(-0.60%) |
Jan 03, 2024 | 18.26 | 18.26 | 18.17 | 18.17 | 982 | -0.37(-2.01%) |
Jan 02, 2024 | 18.67 | 18.75 | 18.54 | 18.54 | 2,357 | -0.24(-1.26%) |
Dec 29, 2023 | 18.84 | 18.84 | 18.78 | 18.78 | 233 | -0.10(-0.51%) |
Dec 28, 2023 | 18.72 | 19.02 | 18.72 | 18.88 | 595 | -0.07(-0.35%) |
Dec 27, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 54 | +0.16(+0.85%) |
Dec 26, 2023 | 18.71 | 18.78 | 18.71 | 18.78 | 533 | +0.12(+0.64%) |
Dec 22, 2023 | 18.60 | 18.66 | 18.60 | 18.66 | 356 | +0.19(+1.01%) |
Dec 21, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 181 | +0.47(+2.61%) |
Dec 20, 2023 | 18.30 | 18.30 | 18.01 | 18.01 | 162 | -0.39(-2.14%) |
Dec 19, 2023 | 18.25 | 18.40 | 18.25 | 18.40 | 423 | +0.33(+1.80%) |
Dec 18, 2023 | 18.01 | 18.09 | 18.01 | 18.07 | 993 | +0.07(+0.40%) |
Dec 15, 2023 | 17.93 | 18.07 | 17.93 | 18.00 | 737 | +0.04(+0.22%) |
Dec 14, 2023 | 17.56 | 17.96 | 17.56 | 17.96 | 620 | +0.84(+4.92%) |
Dec 13, 2023 | 16.52 | 17.12 | 16.52 | 17.12 | 1,778 | +0.43(+2.60%) |
Dec 12, 2023 | 16.62 | 16.69 | 16.62 | 16.69 | 193 | -0.16(-0.97%) |
Dec 11, 2023 | 16.84 | 16.85 | 16.84 | 16.85 | 366 | -0.17(-1.00%) |
Dec 08, 2023 | 16.99 | 17.02 | 16.96 | 17.02 | 518 | +0.22(+1.31%) |
Dec 07, 2023 | 16.70 | 16.80 | 16.70 | 16.80 | 170 | +0.27(+1.62%) |
Dec 06, 2023 | 16.65 | 16.65 | 16.53 | 16.53 | 1,350 | +0.11(+0.68%) |
Dec 05, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 25 | -0.37(-2.21%) |
Dec 04, 2023 | 16.98 | 16.98 | 16.79 | 16.79 | 1,491 | -0.47(-2.73%) |
Dec 01, 2023 | 16.94 | 17.32 | 16.94 | 17.26 | 1,061 | +0.44(+2.61%) |
Nov 30, 2023 | 16.81 | 16.82 | 16.81 | 16.82 | 853 | +0.05(+0.33%) |
Nov 29, 2023 | 16.84 | 16.84 | 16.77 | 16.77 | 728 | -0.11(-0.67%) |
Nov 28, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 121 | +0.11(+0.65%) |
Nov 27, 2023 | 16.83 | 16.83 | 16.77 | 16.77 | 355 | -0.20(-1.18%) |
Nov 24, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 102 | +0.03(+0.19%) |
Nov 22, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 102 | -0.12(-0.69%) |
Nov 21, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 6 | -0.07(-0.40%) |
Nov 20, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 33 | +0.15(+0.87%) |
Nov 17, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 102 | +0.20(+1.21%) |
Nov 16, 2023 | 16.82 | 16.82 | 16.78 | 16.78 | 696 | -0.27(-1.58%) |
Nov 15, 2023 | 17.02 | 17.05 | 17.02 | 17.05 | 211 | +0.18(+1.07%) |
Nov 14, 2023 | 16.60 | 16.86 | 16.60 | 16.86 | 622 | +0.73(+4.50%) |
Nov 13, 2023 | 16.06 | 16.16 | 16.06 | 16.14 | 330 | +0.11(+0.66%) |
Nov 10, 2023 | 15.85 | 16.03 | 15.85 | 16.03 | 3,183 | +0.01(+0.07%) |
Nov 09, 2023 | 16.21 | 16.21 | 16.02 | 16.02 | 333 | -0.09(-0.59%) |
Nov 08, 2023 | 16.16 | 16.16 | 16.01 | 16.12 | 1,241 | -0.23(-1.40%) |
Nov 07, 2023 | 16.30 | 16.34 | 16.30 | 16.34 | 124 | -0.32(-1.94%) |
Nov 06, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 32 | -0.12(-0.69%) |
Nov 03, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 102 | +0.19(+1.14%) |
Nov 02, 2023 | 16.37 | 16.64 | 16.37 | 16.59 | 2,043 | +0.35(+2.13%) |